84,650$
-2,01%
Echtzeit-Aktienkurs Albany International Corp
Bid:
Ask:
Aktienkurse zur Albany International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 86,93 | 87,55 | 84,53 | 84,57 | -2,11% | 144.884,00 |
| 05.09.2024 | 89,06 | 89,46 | 86,02 | 86,39 | -3,38% | 99.008,00 |
| 04.09.2024 | 88,85 | 90,33 | 88,84 | 89,41 | 0,51% | 111.855,00 |
| 03.09.2024 | 92,56 | 93,42 | 88,93 | 88,96 | -5,52% | 147.390,00 |
| 30.08.2024 | 92,83 | 94,20 | 92,47 | 94,16 | 1,16% | 101.508,00 |
| 29.08.2024 | 93,27 | 94,05 | 91,94 | 93,08 | 0,79% | 97.698,00 |
| 28.08.2024 | 91,65 | 93,19 | 91,05 | 92,35 | 0,73% | 100.691,00 |
| 27.08.2024 | 91,27 | 92,19 | 90,71 | 91,68 | 0,11% | 68.307,00 |
| 26.08.2024 | 92,44 | 93,39 | 91,56 | 91,58 | 0,18% | 83.392,00 |
| 23.08.2024 | 90,17 | 92,54 | 90,17 | 91,42 | 2,52% | 120.950,00 |
| 22.08.2024 | 89,22 | 90,15 | 88,51 | 89,17 | -0,17% | 186.506,00 |
| 21.08.2024 | 88,94 | 89,50 | 87,70 | 89,32 | 0,94% | 108.916,00 |
| 20.08.2024 | 88,98 | 88,98 | 87,68 | 88,49 | -1,03% | 63.813,00 |
| 19.08.2024 | 89,37 | 89,79 | 88,55 | 89,41 | 0,55% | 61.438,00 |
| 16.08.2024 | 89,12 | 89,47 | 88,27 | 88,92 | -0,44% | 71.606,00 |
| 15.08.2024 | 89,76 | 90,26 | 88,99 | 89,31 | 2,14% | 84.152,00 |
| 14.08.2024 | 88,87 | 88,87 | 86,99 | 87,44 | -0,65% | 88.613,00 |
| 13.08.2024 | 87,86 | 88,59 | 86,17 | 88,01 | 1,28% | 158.283,00 |
| 12.08.2024 | 88,83 | 89,06 | 86,71 | 86,90 | -2,39% | 102.549,00 |
| 09.08.2024 | 88,93 | 89,46 | 87,85 | 89,03 | -0,06% | 129.422,00 |
| 08.08.2024 | 88,28 | 89,86 | 87,84 | 89,08 | 1,92% | 157.269,00 |
| 07.08.2024 | 87,80 | 90,36 | 86,59 | 87,40 | 1,83% | 263.295,00 |
| 06.08.2024 | 83,79 | 86,73 | 83,79 | 85,83 | 1,74% | 113.813,00 |
| 05.08.2024 | 82,30 | 85,02 | 81,37 | 84,36 | -2,67% | 219.912,00 |
| 02.08.2024 | 86,26 | 87,24 | 85,73 | 86,67 | -3,52% | 190.208,00 |
| 01.08.2024 | 93,38 | 94,14 | 89,11 | 89,83 | -4,01% | 195.051,00 |
| 31.07.2024 | 93,05 | 95,47 | 92,18 | 93,58 | 0,60% | 151.519,00 |
| 30.07.2024 | 92,76 | 93,41 | 91,77 | 93,02 | 1,08% | 105.108,00 |
| 29.07.2024 | 92,50 | 93,33 | 91,63 | 92,03 | -0,09% | 107.307,00 |
| 26.07.2024 | 93,18 | 93,70 | 91,80 | 92,11 | 0,60% | 87.970,00 |
| 25.07.2024 | 90,44 | 93,34 | 90,44 | 91,56 | 1,88% | 173.173,00 |
| 24.07.2024 | 90,83 | 92,35 | 89,85 | 89,87 | -1,33% | 90.305,00 |
| 23.07.2024 | 90,16 | 92,55 | 90,16 | 91,08 | 0,75% | 155.079,00 |
| 22.07.2024 | 89,20 | 90,69 | 88,33 | 90,40 | 1,68% | 105.316,00 |
| 19.07.2024 | 89,91 | 90,58 | 88,68 | 88,91 | -1,09% | 133.621,00 |
| 18.07.2024 | 90,53 | 92,33 | 89,41 | 89,89 | -1,71% | 122.241,00 |
| 17.07.2024 | 92,59 | 94,54 | 91,23 | 91,45 | -2,33% | 181.008,00 |
| 16.07.2024 | 91,38 | 93,95 | 90,79 | 93,63 | 4,25% | 144.252,00 |
| 15.07.2024 | 88,60 | 90,49 | 87,34 | 89,81 | 2,53% | 113.493,00 |
| 12.07.2024 | 87,77 | 88,74 | 87,42 | 87,59 | 1,39% | 136.889,00 |
| 11.07.2024 | 85,18 | 87,17 | 84,18 | 86,39 | 4,42% | 141.095,00 |
| 10.07.2024 | 81,96 | 82,91 | 81,40 | 82,73 | 1,77% | 70.212,00 |
| 09.07.2024 | 82,17 | 82,80 | 81,25 | 81,29 | -1,53% | 87.482,00 |
| 08.07.2024 | 83,26 | 84,37 | 82,53 | 82,55 | 0,13% | 103.267,00 |
| 05.07.2024 | 82,27 | 83,09 | 81,58 | 82,44 | -0,42% | 75.833,00 |
| 03.07.2024 | 83,20 | 83,47 | 82,26 | 82,79 | 0,04% | 58.044,00 |
| 02.07.2024 | 82,53 | 83,47 | 82,53 | 82,76 | 0,49% | 94.574,00 |
| 01.07.2024 | 84,39 | 84,46 | 81,81 | 82,36 | -2,47% | 129.917,00 |
| 28.06.2024 | 85,74 | 86,21 | 84,04 | 84,45 | -0,61% | 950.279,00 |
| 27.06.2024 | 84,88 | 85,20 | 84,29 | 84,97 | 0,77% | 81.786,00 |
| 26.06.2024 | 83,83 | 85,37 | 83,20 | 84,32 | 0,21% | 109.768,00 |
| 25.06.2024 | 85,06 | 85,27 | 83,83 | 84,14 | -1,77% | 98.852,00 |
| 24.06.2024 | 85,47 | 86,24 | 85,04 | 85,66 | 0,62% | 111.505,00 |
| 21.06.2024 | 84,50 | 85,33 | 83,51 | 85,13 | 1,42% | 400.549,00 |
| 20.06.2024 | 84,42 | 85,88 | 83,76 | 83,94 | -1,37% | 92.024,00 |
| 18.06.2024 | 84,59 | 85,17 | 83,88 | 85,11 | 0,72% | 115.978,00 |
| 17.06.2024 | 82,76 | 84,60 | 82,58 | 84,50 | 1,45% | 102.830,00 |
| 14.06.2024 | 83,24 | 83,80 | 82,01 | 83,29 | -1,50% | 103.443,00 |
| 13.06.2024 | 85,42 | 85,42 | 83,84 | 84,56 | -1,43% | 114.387,00 |
| 12.06.2024 | 86,02 | 87,05 | 85,56 | 85,79 | 2,67% | 125.902,00 |
| 11.06.2024 | 83,20 | 83,58 | 81,83 | 83,56 | -0,05% | 157.429,00 |
| 10.06.2024 | 83,40 | 84,00 | 82,91 | 83,60 | -0,91% | 102.748,00 |
| 07.06.2024 | 84,87 | 85,68 | 84,30 | 84,37 | -1,98% | 66.930,00 |
| 06.06.2024 | 87,49 | 87,83 | 85,68 | 86,07 | -2,15% | 86.844,00 |
| 05.06.2024 | 87,18 | 88,06 | 86,49 | 87,96 | 1,31% | 80.129,00 |
| 04.06.2024 | 86,46 | 87,64 | 86,28 | 86,82 | -0,15% | 89.356,00 |
| 03.06.2024 | 89,03 | 89,33 | 86,88 | 86,95 | -0,88% | 108.132,00 |
| 31.05.2024 | 86,51 | 87,92 | 86,51 | 87,72 | 1,31% | 189.534,00 |
| 30.05.2024 | 86,19 | 86,92 | 85,49 | 86,59 | 1,46% | 178.235,00 |
| 29.05.2024 | 85,46 | 85,72 | 84,91 | 85,34 | -2,35% | 98.872,00 |
| 28.05.2024 | 88,71 | 88,71 | 87,21 | 87,39 | -1,01% | 78.746,00 |
| 24.05.2024 | 89,17 | 89,17 | 87,78 | 88,28 | -0,30% | 84.634,00 |
| 23.05.2024 | 90,17 | 90,17 | 88,20 | 88,55 | -1,82% | 105.197,00 |
| 22.05.2024 | 90,26 | 90,78 | 89,81 | 90,19 | -0,58% | 116.272,00 |
| 21.05.2024 | 90,12 | 91,10 | 90,12 | 90,72 | 0,19% | 67.264,00 |
| 20.05.2024 | 89,98 | 91,07 | 89,98 | 90,55 | 0,50% | 78.910,00 |
| 17.05.2024 | 90,26 | 90,52 | 89,75 | 90,10 | 0,01% | 70.244,00 |
| 16.05.2024 | 90,54 | 90,85 | 89,82 | 90,09 | -0,90% | 102.788,00 |
| 15.05.2024 | 91,66 | 91,90 | 90,91 | 90,91 | 0,12% | 107.702,00 |
| 14.05.2024 | 91,12 | 91,62 | 90,44 | 90,80 | 1,16% | 128.946,00 |
| 13.05.2024 | 89,61 | 89,91 | 89,06 | 89,76 | 1,05% | 116.623,00 |
| 10.05.2024 | 89,11 | 89,96 | 88,37 | 88,83 | -0,15% | 82.050,00 |
| 09.05.2024 | 88,20 | 89,31 | 88,15 | 88,96 | 1,22% | 107.581,00 |
| 08.05.2024 | 86,71 | 88,70 | 86,71 | 87,89 | 0,38% | 108.717,00 |
| 07.05.2024 | 86,80 | 88,20 | 86,45 | 87,56 | 1,06% | 210.075,00 |
| 06.05.2024 | 86,06 | 87,38 | 85,68 | 86,64 | 2,33% | 137.694,00 |
| 03.05.2024 | 85,05 | 85,52 | 83,40 | 84,67 | 1,21% | 289.734,00 |
| 02.05.2024 | 82,51 | 83,69 | 81,41 | 83,66 | 2,39% | 198.605,00 |
| 01.05.2024 | 80,11 | 83,75 | 79,76 | 81,71 | 2,46% | 328.514,00 |
| 30.04.2024 | 85,65 | 86,83 | 78,55 | 79,75 | -9,68% | 519.130,00 |
| 29.04.2024 | 87,67 | 88,74 | 87,67 | 88,30 | 0,71% | 161.251,00 |
| 26.04.2024 | 87,80 | 88,11 | 87,33 | 87,68 | 0,34% | 125.321,00 |
| 25.04.2024 | 87,44 | 87,92 | 86,58 | 87,38 | -0,79% | 129.616,00 |
| 24.04.2024 | 87,46 | 88,32 | 87,20 | 88,08 | 0,00% | 191.242,00 |
| 23.04.2024 | 87,59 | 88,55 | 87,59 | 88,08 | 0,58% | 198.669,00 |
| 22.04.2024 | 88,63 | 88,76 | 87,27 | 87,57 | -0,75% | 136.062,00 |
| 19.04.2024 | 87,69 | 89,18 | 87,50 | 88,23 | 0,46% | 150.730,00 |
| 18.04.2024 | 88,31 | 89,43 | 87,76 | 87,83 | -0,14% | 187.960,00 |
| 17.04.2024 | 89,35 | 89,84 | 87,93 | 87,95 | -0,60% | 170.871,00 |
| 16.04.2024 | 88,60 | 89,33 | 88,00 | 88,48 | -1,12% | 162.206,00 |